598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,185500,4558464220,3145,3145,3145,3145,39591
|
|
20240221,185400,4558464220,3145,3145,3145,3145,0
|
|
20240221,185300,4558464220,3145,3145,3145,3145,0
|
|
20240221,185200,4558464220,3145,3145,3145,3145,0
|
|
20240221,185100,4558464220,3145,3145,3145,3145,0
|
|
20240221,185000,4558464220,3145,3145,3145,3145,0
|
|
20240221,184900,4558464220,3145,3145,3145,3145,0
|
|
20240221,184800,4558464220,3145,3145,3145,3145,0
|
|
20240221,184700,4558464220,3145,3145,3145,3145,0
|
|
20240221,184600,4558464220,3145,3145,3145,3145,0
|
|
20240221,184500,4558464220,3145,3145,3145,3145,0
|
|
20240221,184400,4558464220,3145,3145,3145,3145,0
|
|
20240221,184300,4558464220,3145,3145,3145,3145,0
|
|
20240221,184200,4558464220,3145,3145,3145,3145,0
|
|
20240221,184100,4558464220,3145,3145,3145,3145,0
|
|
20240221,184000,4558464220,3145,3145,3145,3145,0
|
|
20240221,183900,4558464220,3145,3145,3145,3145,0
|
|
20240221,183800,4558464220,3145,3145,3145,3145,0
|
|
20240221,183700,4558464220,3145,3145,3145,3145,0
|
|
20240221,183600,4558464220,3145,3145,3145,3145,0
|
|
20240221,183500,4558464220,3145,3145,3145,3145,0
|
|
20240221,183400,4558464220,3145,3145,3145,3145,0
|
|
20240221,183300,4558464220,3145,3145,3145,3145,0
|
|
20240221,183200,4558464220,3145,3145,3145,3145,0
|
|
20240221,183100,4558464220,3145,3145,3145,3145,0
|
|
20240221,183000,4558464220,3145,3145,3145,3145,0
|
|
20240221,182900,4558464220,3145,3145,3145,3145,0
|
|
20240221,182800,4558464220,3145,3145,3145,3145,0
|
|
20240221,182700,4558464220,3145,3145,3145,3145,0
|
|
20240221,182600,4558464220,3145,3145,3145,3145,0
|
|
20240221,182500,4558464220,3145,3145,3145,3145,39591
|
|
20240221,182400,4558464220,3145,3145,3145,3145,0
|
|
20240221,182300,4558464220,3145,3145,3145,3145,0
|
|
20240221,182200,4558464220,3145,3145,3145,3145,0
|
|
20240221,182100,4558464220,3145,3145,3145,3145,0
|
|
20240221,182000,4558464220,3145,3145,3145,3145,0
|
|
20240221,181900,4558464220,3145,3145,3145,3145,0
|
|
20240221,181800,4558464220,3145,3145,3145,3145,0
|
|
20240221,181700,4558464220,3145,3145,3145,3145,0
|
|
20240221,181600,4558464220,3145,3145,3145,3145,0
|
|
20240221,181500,4558464220,3145,3145,3145,3145,0
|
|
20240221,181400,4558464220,3145,3145,3145,3145,0
|
|
20240221,181300,4558464220,3145,3145,3145,3145,0
|
|
20240221,181200,4558464220,3145,3145,3145,3145,0
|
|
20240221,181100,4558464220,3145,3145,3145,3145,0
|
|
20240221,181000,4558464220,3145,3145,3145,3145,0
|
|
20240221,180900,4558464220,3145,3145,3145,3145,0
|
|
20240221,180800,4558464220,3145,3145,3145,3145,0
|
|
20240221,180700,4558464220,3145,3145,3145,3145,0
|
|
20240221,180600,4558464220,3145,3145,3145,3145,0
|
|
20240221,180500,4558464220,3145,3145,3145,3145,0
|
|
20240221,180400,4558464220,3145,3145,3145,3145,0
|
|
20240221,180300,4558464220,3145,3145,3145,3145,0
|
|
20240221,180200,4558464220,3145,3145,3145,3145,0
|
|
20240221,180100,4558464220,3145,3145,3145,3145,0
|
|
20240221,180000,4558464220,3145,3145,3145,3145,0
|
|
20240221,175900,4558464220,3145,3145,3145,3145,0
|
|
20240221,175800,4558464220,3145,3145,3145,3145,0
|
|
20240221,175700,4558464220,3145,3145,3145,3145,0
|
|
20240221,175600,4558464220,3145,3145,3145,3145,0
|
|
20240221,175500,4558464220,3145,3145,3145,3145,39591
|
|
20240221,175400,4558464220,3145,3145,3145,3145,0
|
|
20240221,175300,4558464220,3145,3145,3145,3145,0
|
|
20240221,175200,4558464220,3145,3145,3145,3145,0
|
|
20240221,175100,4558464220,3145,3145,3145,3145,0
|
|
20240221,175000,4558464220,3145,3145,3145,3145,0
|
|
20240221,174900,4558464220,3145,3145,3145,3145,0
|
|
20240221,174800,4558464220,3145,3145,3145,3145,0
|
|
20240221,174700,4558464220,3145,3145,3145,3145,0
|
|
20240221,174600,4558464220,3145,3145,3145,3145,0
|
|
20240221,174500,4558464220,3145,3145,3145,3145,0
|
|
20240221,174400,4558464220,3145,3145,3145,3145,0
|
|
20240221,174300,4558464220,3145,3145,3145,3145,0
|
|
20240221,174200,4558464220,3145,3145,3145,3145,0
|
|
20240221,174100,4558464220,3145,3145,3145,3145,0
|
|
20240221,174000,4558464220,3145,3145,3145,3145,0
|
|
20240221,173900,4558464220,3145,3145,3145,3145,0
|
|
20240221,173800,4558464220,3145,3145,3145,3145,0
|
|
20240221,173700,4558464220,3145,3145,3145,3145,0
|
|
20240221,173600,4558464220,3145,3145,3145,3145,0
|
|
20240221,173500,4558464220,3145,3145,3145,3145,0
|
|
20240221,173400,4558464220,3145,3145,3145,3145,0
|
|
20240221,173300,4558464220,3145,3145,3145,3145,0
|
|
20240221,173200,4558464220,3145,3145,3145,3145,0
|
|
20240221,173100,4558464220,3145,3145,3145,3145,0
|
|
20240221,173000,4558464220,3145,3145,3145,3145,0
|
|
20240221,172900,4558464220,3145,3145,3145,3145,0
|
|
20240221,172800,4558464220,3145,3145,3145,3145,0
|
|
20240221,172700,4558464220,3145,3145,3145,3145,0
|
|
20240221,172600,4558464220,3145,3145,3145,3145,0
|
|
20240221,172500,4558464220,3145,3145,3145,3145,39591
|
|
20240221,172400,4558464220,3145,3145,3145,3145,0
|
|
20240221,172300,4558464220,3145,3145,3145,3145,0
|
|
20240221,172200,4558464220,3145,3145,3145,3145,0
|
|
20240221,172100,4558464220,3145,3145,3145,3145,0
|
|
20240221,172000,4558464220,3145,3145,3145,3145,0
|
|
20240221,171900,4558464220,3145,3145,3145,3145,0
|
|
20240221,171800,4558464220,3145,3145,3145,3145,0
|
|
20240221,171700,4558464220,3145,3145,3145,3145,0
|
|
20240221,171600,4558464220,3145,3145,3145,3145,0
|
|
20240221,171500,4558464220,3145,3145,3145,3145,0
|
|
20240221,171400,4558464220,3145,3145,3145,3145,0
|
|
20240221,171300,4558464220,3145,3145,3145,3145,0
|
|
20240221,171200,4558464220,3145,3145,3145,3145,0
|
|
20240221,171100,4558464220,3145,3145,3145,3145,0
|
|
20240221,171000,4558464220,3145,3145,3145,3145,0
|
|
20240221,170900,4558464220,3145,3145,3145,3145,0
|
|
20240221,170800,4558464220,3145,3145,3145,3145,0
|
|
20240221,170700,4558464220,3145,3145,3145,3145,0
|
|
20240221,170600,4558464220,3145,3145,3145,3145,0
|
|
20240221,170500,4558464220,3145,3145,3145,3145,0
|
|
20240221,170400,4558464220,3145,3145,3145,3145,0
|
|
20240221,170300,4558464220,3145,3145,3145,3145,0
|
|
20240221,170200,4558464220,3145,3145,3145,3145,0
|
|
20240221,170100,4558464220,3145,3145,3145,3145,0
|
|
20240221,170000,4558464220,3145,3145,3145,3145,0
|
|
20240221,165900,4558464220,3145,3145,3145,3145,0
|
|
20240221,165800,4558464220,3145,3145,3145,3145,0
|
|
20240221,165700,4558464220,3145,3145,3145,3145,0
|
|
20240221,165600,4558464220,3145,3145,3145,3145,0
|
|
20240221,165500,4558464220,3145,3145,3145,3145,39591
|
|
20240221,165400,4558464220,3145,3145,3145,3145,0
|
|
20240221,165300,4558464220,3145,3145,3145,3145,0
|
|
20240221,165200,4558464220,3145,3145,3145,3145,0
|
|
20240221,165100,4558464220,3145,3145,3145,3145,0
|
|
20240221,165000,4558464220,3145,3145,3145,3145,0
|
|
20240221,164900,4558464220,3145,3145,3145,3145,0
|
|
20240221,164800,4558464220,3145,3145,3145,3145,0
|
|
20240221,164700,4558464220,3145,3145,3145,3145,0
|
|
20240221,164600,4558464220,3145,3145,3145,3145,0
|
|
20240221,164500,4558464220,3145,3145,3145,3145,0
|
|
20240221,164400,4558464220,3145,3145,3145,3145,0
|
|
20240221,164300,4558464220,3145,3145,3145,3145,0
|
|
20240221,164200,4558464220,3145,3145,3145,3145,0
|
|
20240221,164100,4558464220,3145,3145,3145,3145,0
|
|
20240221,164000,4558464220,3145,3145,3145,3145,0
|
|
20240221,163900,4558464220,3145,3145,3145,3145,0
|
|
20240221,163800,4558464220,3145,3145,3145,3145,0
|
|
20240221,163700,4558464220,3145,3145,3145,3145,0
|
|
20240221,163600,4558464220,3145,3145,3145,3145,0
|
|
20240221,163500,4558464220,3145,3145,3145,3145,0
|
|
20240221,163400,4558464220,3145,3145,3145,3145,0
|
|
20240221,163300,4558464220,3145,3145,3145,3145,0
|
|
20240221,163200,4558464220,3145,3145,3145,3145,0
|
|
20240221,163100,4558464220,3145,3145,3145,3145,0
|
|
20240221,163000,4558464220,3145,3145,3145,3145,0
|
|
20240221,162900,4558464220,3145,3145,3145,3145,0
|
|
20240221,162800,4558464220,3145,3145,3145,3145,0
|
|
20240221,162700,4558464220,3145,3145,3145,3145,0
|
|
20240221,162600,4558464220,3145,3145,3145,3145,0
|
|
20240221,162500,4558464220,3145,3145,3145,3145,39591
|
|
20240221,162400,4558464220,3145,3145,3145,3145,0
|
|
20240221,162300,4558464220,3145,3145,3145,3145,0
|
|
20240221,162200,4558464220,3145,3145,3145,3145,0
|
|
20240221,162100,4558464220,3145,3145,3145,3145,0
|
|
20240221,162000,4558464220,3145,3145,3145,3145,0
|
|
20240221,161900,4558464220,3145,3145,3145,3145,0
|
|
20240221,161800,4558464220,3145,3145,3145,3145,0
|
|
20240221,161700,4558464220,3145,3145,3145,3145,0
|
|
20240221,161600,4558464220,3145,3145,3145,3145,0
|
|
20240221,161500,4558464220,3145,3145,3145,3145,0
|
|
20240221,161400,4558464220,3145,3145,3145,3145,0
|
|
20240221,161300,4558464220,3145,3145,3145,3145,0
|
|
20240221,161200,4558464220,3145,3145,3145,3145,0
|
|
20240221,161100,4558464220,3145,3145,3145,3145,0
|
|
20240221,161000,4558464220,3145,3145,3145,3145,0
|
|
20240221,160900,4558464220,3145,3145,3145,3145,0
|
|
20240221,160800,4558464220,3145,3145,3145,3145,0
|
|
20240221,160700,4558464220,3145,3145,3145,3145,0
|
|
20240221,160600,4558464220,3145,3145,3145,3145,0
|
|
20240221,160500,4558464220,3145,3145,3145,3145,0
|
|
20240221,160400,4558464220,3145,3145,3145,3145,0
|
|
20240221,160300,4558464220,3145,3145,3145,3145,0
|
|
20240221,160200,4558464220,3145,3145,3145,3145,0
|
|
20240221,160100,4558464220,3145,3145,3145,3145,0
|
|
20240221,160000,4558464220,3145,3145,3145,3145,0
|
|
20240221,155900,4558464220,3145,3145,3145,3145,0
|
|
20240221,155800,4558464220,3145,3145,3145,3145,0
|
|
20240221,155700,4558464220,3145,3145,3145,3145,0
|
|
20240221,155600,4558464220,3145,3145,3145,3145,0
|
|
20240221,155500,4558464220,3145,3145,3145,3145,39591
|
|
20240221,155400,4558464220,3145,3145,3145,3145,0
|
|
20240221,155300,4558464220,3145,3145,3145,3145,0
|
|
20240221,155200,4558464220,3145,3145,3145,3145,0
|
|
20240221,155100,4558464220,3145,3145,3145,3145,0
|
|
20240221,155000,4558464220,3145,3145,3145,3145,0
|
|
20240221,154900,4558464220,3145,3145,3145,3145,0
|
|
20240221,154800,4558464220,3145,3145,3145,3145,0
|
|
20240221,154700,4558464220,3145,3145,3145,3145,0
|
|
20240221,154600,4558464220,3145,3145,3145,3145,0
|
|
20240221,154500,4558464220,3145,3145,3145,3145,0
|
|
20240221,154400,4558464220,3145,3145,3145,3145,0
|
|
20240221,154300,4558464220,3145,3145,3145,3145,0
|
|
20240221,154200,4558464220,3145,3145,3145,3145,0
|
|
20240221,154100,4558464220,3145,3145,3145,3145,0
|
|
20240221,154000,4558464220,3145,3145,3145,3145,0
|
|
20240221,153900,4558464220,3145,3145,3145,3145,0
|
|
20240221,153800,4558464220,3145,3145,3145,3145,0
|
|
20240221,153700,4558464220,3145,3145,3145,3145,0
|
|
20240221,153600,4558464220,3145,3145,3145,3145,0
|
|
20240221,153500,4558464220,3145,3145,3145,3145,0
|
|
20240221,153400,4558464220,3145,3145,3145,3145,0
|
|
20240221,153300,4558464220,3145,3145,3145,3145,0
|
|
20240221,153200,4558464220,3145,3145,3145,3145,0
|
|
20240221,153100,4558464220,3145,3145,3145,3145,0
|
|
20240221,153000,4558464220,3145,3145,3145,3145,39591
|
|
20240221,152900,4433950525,3145,3145,3145,3145,0
|
|
20240221,152800,4433950525,3145,3145,3145,3145,0
|
|
20240221,152700,4433950525,3145,3145,3145,3145,0
|
|
20240221,152600,4433950525,3145,3145,3145,3145,0
|
|
20240221,152500,4433950525,3145,3145,3145,3145,0
|
|
20240221,152400,4433950525,3145,3145,3145,3145,0
|
|
20240221,152300,4433950525,3145,3145,3145,3145,0
|
|
20240221,152200,4433950525,3145,3145,3145,3145,0
|
|
20240221,152100,4433950525,3145,3145,3145,3145,0
|
|
20240221,152000,4433950525,3145,3145,3145,3145,0
|
|
20240221,151900,4433950525,3145,3150,3155,3135,9212
|
|
20240221,151800,4404992860,3150,3140,3150,3140,4223
|
|
20240221,151700,4391697560,3140,3140,3145,3140,923
|
|
20240221,151600,4388794995,3140,3140,3140,3140,880
|
|
20240221,151500,4386031795,3140,3135,3145,3135,3163
|
|
20240221,151400,4376111985,3140,3135,3140,3135,950
|
|
20240221,151300,4373133095,3135,3145,3145,3135,14353
|
|
20240221,151200,4328059660,3140,3140,3140,3130,1293
|
|
20240221,151100,4324003370,3135,3135,3140,3130,1167
|
|
20240221,151000,4320345315,3140,3135,3140,3135,794
|
|
20240221,150900,4317856055,3140,3130,3140,3130,1731
|
|
20240221,150800,4312429750,3135,3135,3135,3130,1507
|
|
20240221,150700,4307707785,3135,3130,3135,3130,102
|
|
20240221,150600,4307388025,3140,3130,3140,3130,53
|
|
20240221,150500,4307222115,3130,3130,3140,3130,2089
|
|
20240221,150400,4300679540,3130,3135,3135,3130,1643
|
|
20240221,150300,4295536900,3140,3140,3140,3130,1086
|
|
20240221,150200,4292126870,3140,3125,3140,3125,3023
|
|
20240221,150100,4282676340,3125,3130,3130,3125,5501
|
|
20240221,150000,4265485075,3130,3125,3130,3125,9381
|
|
20240221,145900,4236125565,3130,3125,3130,3125,2645
|
|
20240221,145800,4227846850,3130,3130,3130,3125,4723
|
|
20240221,145700,4213069730,3130,3130,3135,3125,5960
|
|
20240221,145600,4194406790,3130,3140,3140,3130,4703
|
|
20240221,145500,4179664615,3140,3125,3140,3125,4625
|
|
20240221,145400,4165183345,3125,3130,3130,3125,2990
|
|
20240221,145300,4155826360,3135,3130,3135,3125,535
|
|
20240221,145200,4154151780,3135,3125,3140,3125,6391
|
|
20240221,145100,4134144790,3125,3130,3135,3125,3402
|
|
20240221,145000,4123507595,3125,3130,3135,3125,7463
|
|
20240221,144900,4100149930,3135,3140,3140,3130,9903
|
|
20240221,144800,4069118135,3140,3140,3145,3135,5974
|
|
20240221,144700,4050362275,3140,3140,3145,3135,3008
|
|
20240221,144600,4040918770,3145,3140,3145,3140,2252
|
|
20240221,144500,4033846930,3145,3150,3155,3140,4307
|
|
20240221,144400,4020304660,3150,3150,3155,3145,8767
|
|
20240221,144300,3992702810,3150,3150,3155,3150,1052
|
|
20240221,144200,3989388910,3150,3150,3155,3150,503
|
|
20240221,144100,3987804290,3150,3155,3155,3150,1005
|
|
20240221,144000,3984638525,3150,3150,3150,3150,1966
|
|
20240221,143900,3978445625,3150,3150,3150,3150,2327
|
|
20240221,143800,3971115575,3155,3150,3155,3150,8921
|
|
20240221,143700,3943014380,3150,3155,3160,3150,9165
|
|
20240221,143600,3914095930,3155,3155,3160,3155,3190
|
|
20240221,143500,3904030555,3160,3160,3160,3155,308
|
|
20240221,143400,3903058010,3160,3160,3160,3155,3552
|
|
20240221,143300,3891834275,3160,3155,3160,3155,255
|
|
20240221,143200,3891029735,3155,3155,3160,3155,315
|
|
20240221,143100,3890035885,3155,3160,3160,3155,1661
|
|
20240221,143000,3884794600,3160,3160,3170,3160,767
|
|
20240221,142900,3882370840,3160,3160,3165,3160,13234
|
|
20240221,142800,3840551205,3160,3165,3165,3160,831
|
|
20240221,142700,3837924745,3165,3160,3170,3160,253
|
|
20240221,142600,3837123995,3165,3160,3165,3160,1854
|
|
20240221,142500,3831265345,3165,3165,3165,3160,409
|
|
20240221,142400,3829972885,3160,3160,3160,3160,895
|
|
20240221,142300,3827144685,3165,3160,3165,3160,1107
|
|
20240221,142200,3823641290,3160,3160,3160,3160,611
|
|
20240221,142100,3821710530,3165,3160,3165,3160,777
|
|
20240221,142000,3819252105,3165,3165,3170,3165,1603
|
|
20240221,141900,3814178110,3165,3170,3170,3165,2609
|
|
20240221,141800,3805907790,3170,3175,3175,3170,2332
|
|
20240221,141700,3798505585,3170,3175,3175,3170,3
|
|
20240221,141600,3798496065,3175,3180,3180,3170,254
|
|
20240221,141500,3797689855,3180,3175,3180,3175,148
|
|
20240221,141400,3797219350,3175,3175,3180,3170,1099
|
|
20240221,141300,3793727445,3180,3175,3180,3165,68
|
|
20240221,141200,3793511240,3160,3180,3180,3160,4
|
|
20240221,141100,3793498580,3160,3165,3180,3160,536
|
|
20240221,141000,3791802460,3180,3160,3180,3160,4964
|
|
20240221,140900,3776045190,3160,3160,3160,3160,1
|
|
20240221,140800,3776042030,3170,3165,3170,3165,5
|
|
20240221,140700,3776026190,3170,3160,3170,3160,48
|
|
20240221,140600,3775874220,3170,3160,3170,3160,1803
|
|
20240221,140500,3770176720,3160,3165,3165,3160,1922
|
|
20240221,140400,3764095430,3165,3165,3170,3165,1787
|
|
20240221,140300,3758439420,3170,3170,3170,3165,6333
|
|
20240221,140200,3738391810,3170,3175,3175,3165,4564
|
|
20240221,140100,3723927590,3175,3175,3175,3175,886
|
|
20240221,140000,3721114540,3175,3175,3175,3175,790
|
|
20240221,135900,3718606290,3175,3170,3175,3170,12
|
|
20240221,135800,3718568245,3170,3175,3175,3170,367
|
|
20240221,135700,3717404545,3170,3175,3175,3170,8928
|
|
20240221,135600,3689058150,3175,3175,3180,3175,1260
|
|
20240221,135500,3685054390,3175,3175,3180,3175,964
|
|
20240221,135400,3681991185,3180,3180,3180,3175,174
|
|
20240221,135300,3681438160,3180,3175,3180,3175,480
|
|
20240221,135200,3679914085,3180,3180,3185,3180,1029
|
|
20240221,135100,3676641745,3180,3185,3185,3180,6809
|
|
20240221,135000,3654977645,3185,3185,3190,3185,377
|
|
20240221,134900,3653775275,3185,3185,3185,3185,156
|
|
20240221,134800,3653278415,3185,3180,3185,3180,667
|
|
20240221,134700,3651154045,3185,3185,3185,3180,105
|
|
20240221,134600,3650819640,3180,3180,3180,3180,6
|
|
20240221,134500,3650800560,3180,3180,3180,3180,1
|
|
20240221,134400,3650797380,3180,3180,3180,3180,388
|
|
20240221,134300,3649563540,3180,3175,3180,3175,1791
|
|
20240221,134200,3643868615,3175,3175,3180,3175,102
|
|
20240221,134100,3643544760,3175,3180,3180,3175,1825
|
|
20240221,134000,3637749715,3180,3180,3180,3180,1502
|
|
20240221,133900,3632973355,3180,3180,3180,3180,258
|
|
20240221,133800,3632152915,3180,3180,3180,3175,579
|
|
20240221,133700,3630312685,3185,3180,3185,3180,101
|
|
20240221,133600,3629991005,3180,3175,3180,3175,110
|
|
20240221,133500,3629641255,3175,3180,3185,3175,243
|
|
20240221,133400,3628867325,3180,3180,3185,3180,1001
|
|
20240221,133300,3625679590,3185,3175,3185,3165,2385
|
|
20240221,133200,3618117695,3175,3175,3175,3175,56
|
|
20240221,133100,3617939895,3175,3170,3175,3165,1150
|
|
20240221,133000,3614299210,3165,3165,3165,3165,185
|
|
20240221,132900,3613713685,3165,3175,3175,3165,1640
|
|
20240221,132800,3608517160,3175,3180,3180,3175,1842
|
|
20240221,132700,3602668210,3180,3180,3180,3180,150
|
|
20240221,132600,3602191210,3180,3175,3180,3175,379
|
|
20240221,132500,3600986300,3180,3180,3180,3180,15
|
|
20240221,132400,3600938600,3185,3175,3185,3175,1681
|
|
20240221,132300,3595592520,3180,3170,3180,3170,199
|
|
20240221,132200,3594960795,3180,3180,3180,3180,5
|
|
20240221,132100,3594944895,3180,3170,3180,3165,1864
|
|
20240221,132000,3589040445,3180,3180,3180,3170,41
|
|
20240221,131900,3588910220,3180,3180,3180,3180,10
|
|
20240221,131800,3588878420,3165,3165,3175,3165,1281
|
|
20240221,131700,3584823985,3165,3165,3165,3165,51
|
|
20240221,131600,3584662570,3160,3160,3160,3160,0
|
|
20240221,131500,3584662570,3160,3160,3160,3160,2
|
|
20240221,131400,3584656250,3160,3165,3165,3160,1190
|
|
20240221,131300,3580895840,3160,3160,3160,3160,0
|
|
20240221,131200,3580895840,3160,3170,3180,3160,1445
|
|
20240221,131100,3576310800,3180,3170,3180,3160,2620
|
|
20240221,131000,3568020435,3170,3165,3170,3165,874
|
|
20240221,130900,3565251430,3170,3170,3170,3170,261
|
|
20240221,130800,3564424060,3170,3170,3170,3170,321
|
|
20240221,130700,3563406490,3170,3170,3170,3170,186
|
|
20240221,130600,3562816870,3170,3170,3170,3165,1836
|
|
20240221,130500,3557003600,3170,3170,3170,3170,4756
|
|
20240221,130400,3541927080,3170,3175,3175,3170,975
|
|
20240221,130300,3538834135,3175,3175,3175,3175,72
|
|
20240221,130200,3538605535,3180,3175,3185,3175,186
|
|
20240221,130100,3538014290,3175,3180,3180,3175,1784
|
|
20240221,130000,3532341715,3180,3175,3185,3175,28
|
|
20240221,125900,3532252655,3175,3175,3175,3175,500
|
|
20240221,125800,3530665155,3180,3180,3185,3175,1435
|
|
20240221,125700,3526101710,3180,3180,3180,3180,23
|
|
20240221,125600,3526028570,3180,3180,3180,3180,34
|
|
20240221,125500,3525920450,3180,3185,3185,3180,208
|
|
20240221,125400,3525258180,3185,3185,3190,3180,727
|
|
20240221,125300,3522940690,3190,3185,3190,3180,118
|
|
20240221,125200,3522565135,3185,3185,3185,3185,200
|
|
20240221,125100,3521928135,3185,3180,3185,3180,868
|
|
20240221,125000,3519166395,3180,3180,3185,3180,389
|
|
20240221,124900,3517929370,3190,3190,3190,3180,10042
|
|
20240221,124800,3485945225,3190,3185,3190,3180,503
|
|
20240221,124700,3484343175,3185,3180,3185,3175,2152
|
|
20240221,124600,3477499960,3190,3190,3190,3190,100
|
|
20240221,124500,3477180960,3190,3180,3190,3180,336
|
|
20240221,124400,3476111200,3180,3185,3185,3180,1088
|
|
20240221,124300,3472646685,3180,3180,3180,3175,399
|
|
20240221,124200,3471379265,3175,3175,3175,3175,13
|
|
20240221,124100,3471337990,3175,3170,3200,3170,3919
|
|
20240221,124000,3458829090,3170,3170,3170,3170,1434
|
|
20240221,123900,3454283310,3170,3175,3175,3170,1071
|
|
20240221,123800,3450888070,3175,3175,3175,3175,48
|
|
20240221,123700,3450735670,3175,3165,3175,3165,3628
|
|
20240221,123600,3439252670,3160,3165,3165,3160,1413
|
|
20240221,123500,3434784600,3165,3165,3165,3165,460
|
|
20240221,123400,3433328700,3165,3165,3165,3165,1265
|
|
20240221,123300,3429324975,3165,3155,3165,3155,531
|
|
20240221,123200,3427649050,3155,3150,3155,3150,896
|
|
20240221,123100,3424822180,3150,3160,3160,3150,5107
|
|
20240221,123000,3408712535,3155,3160,3160,3155,1110
|
|
20240221,122900,3405207445,3160,3165,3165,3160,1597
|
|
20240221,122800,3400158285,3160,3160,3160,3160,660
|
|
20240221,122700,3398072685,3160,3155,3160,3155,286
|
|
20240221,122600,3397168935,3155,3155,3155,3155,1358
|
|
20240221,122500,3392884445,3155,3160,3160,3155,902
|
|
20240221,122400,3390038630,3160,3160,3160,3160,144
|
|
20240221,122300,3389583590,3155,3155,3160,3155,754
|
|
20240221,122200,3387204350,3165,3160,3165,3155,643
|
|
20240221,122100,3385174850,3160,3155,3160,3155,269
|
|
20240221,122000,3384324935,3160,3155,3160,3155,1782
|
|
20240221,121900,3378702675,3155,3160,3160,3155,268
|
|
20240221,121800,3377855810,3160,3160,3160,3160,484
|
|
20240221,121700,3376326370,3160,3155,3160,3155,1695
|
|
20240221,121600,3370978620,3155,3160,3160,3155,8397
|
|
20240221,121500,3344471025,3160,3160,3160,3160,1001
|
|
20240221,121400,3341307865,3160,3160,3165,3155,1212
|
|
20240221,121300,3337478930,3160,3170,3170,3160,5152
|
|
20240221,121200,3321194025,3170,3160,3170,3160,1239
|
|
20240221,121100,3317273035,3165,3160,3165,3160,163
|
|
20240221,121000,3316757925,3165,3165,3165,3165,233
|
|
20240221,120900,3316020480,3165,3160,3165,3160,10
|
|
20240221,120800,3315988870,3160,3165,3165,3160,232
|
|
20240221,120700,3315254595,3160,3160,3160,3160,117
|
|
20240221,120600,3314884875,3160,3165,3165,3160,157
|
|
20240221,120500,3314388500,3165,3170,3170,3160,229
|
|
20240221,120400,3313663155,3170,3160,3170,3160,213
|
|
20240221,120300,3312988445,3160,3160,3160,3160,484
|
|
20240221,120200,3311459005,3160,3170,3170,3160,1389
|
|
20240221,120100,3307064845,3170,3170,3170,3170,141
|
|
20240221,120000,3306617875,3175,3160,3175,3160,621
|
|
20240221,115900,3304653840,3155,3155,3155,3155,185
|
|
20240221,115800,3304070165,3155,3160,3175,3155,11586
|
|
20240221,115700,3267461975,3160,3170,3170,3160,962
|
|
20240221,115600,3264417695,3165,3170,3170,3165,899
|
|
20240221,115500,3261570325,3170,3170,3170,3170,249
|
|
20240221,115400,3260780995,3175,3165,3175,3160,3357
|
|
20240221,115300,3250137980,3165,3165,3170,3165,632
|
|
20240221,115200,3248136585,3165,3165,3165,3165,76
|
|
20240221,115100,3247896045,3170,3165,3170,3165,1392
|
|
20240221,115000,3243485365,3160,3160,3165,3160,1714
|
|
20240221,114900,3238069010,3160,3160,3165,3155,1206
|
|
20240221,114800,3234262520,3155,3155,3160,3155,3862
|
|
20240221,114700,3222069160,3155,3160,3160,3155,246
|
|
20240221,114600,3221291890,3155,3165,3165,3155,9383
|
|
20240221,114500,3191676230,3160,3165,3170,3160,17150
|
|
20240221,114400,3137433350,3165,3165,3170,3165,1091
|
|
20240221,114300,3133978285,3165,3165,3165,3165,89
|
|
20240221,114200,3133696600,3160,3165,3170,3160,10876
|
|
20240221,114100,3099274940,3165,3165,3170,3165,281
|
|
20240221,114000,3098384540,3165,3170,3170,3165,2293
|
|
20240221,113900,3091122555,3170,3170,3170,3170,4107
|
|
20240221,113800,3078103365,3170,3175,3175,3170,2050
|
|
20240221,113700,3071601865,3175,3175,3190,3175,1079
|
|
20240221,113600,3068175175,3180,3175,3180,3175,97
|
|
20240221,113500,3067867015,3175,3175,3175,3170,1137
|
|
20240221,113400,3064257405,3170,3180,3180,3170,1232
|
|
20240221,113300,3060343350,3180,3175,3180,3175,514
|
|
20240221,113200,3058710550,3180,3190,3190,3180,1069
|
|
20240221,113100,3055306305,3190,3195,3195,3190,243
|
|
20240221,113000,3054531105,3195,3190,3210,3190,1159
|
|
20240221,112900,3050826825,3190,3185,3210,3185,1132
|
|
20240221,112800,3047208895,3185,3185,3190,3185,3398
|
|
20240221,112700,3036371840,3190,3185,3190,3185,151
|
|
20240221,112600,3035890855,3185,3175,3195,3170,568
|
|
20240221,112500,3034084550,3170,3175,3175,3170,604
|
|
20240221,112400,3032167215,3170,3175,3175,3170,2212
|
|
20240221,112300,3025148210,3175,3175,3180,3175,235
|
|
20240221,112200,3024401270,3175,3175,3175,3170,467
|
|
20240221,112100,3022918900,3175,3175,3175,3175,749
|
|
20240221,112000,3020540825,3180,3180,3180,3175,472
|
|
20240221,111900,3019041175,3175,3175,3180,3175,979
|
|
20240221,111800,3015931850,3180,3175,3180,3170,4028
|
|
20240221,111700,3003151270,3175,3165,3175,3165,2001
|
|
20240221,111600,2996807665,3170,3175,3175,3170,11889
|
|
20240221,111500,2959091010,3175,3180,3180,3175,423
|
|
20240221,111400,2957747935,3175,3175,3180,3175,1458
|
|
20240221,111300,2953118275,3180,3180,3180,3175,298
|
|
20240221,111200,2952171140,3180,3180,3180,3175,1163
|
|
20240221,111100,2948473200,3185,3185,3185,3175,2680
|
|
20240221,111000,2939952170,3180,3175,3180,3175,7687
|
|
20240221,110900,2915519445,3180,3195,3195,3175,16928
|
|
20240221,110800,2861649870,3195,3190,3195,3185,1606
|
|
20240221,110700,2856526920,3190,3185,3190,3185,467
|
|
20240221,110600,2855037195,3185,3185,3185,3185,1446
|
|
20240221,110500,2850431685,3185,3185,3190,3185,384
|
|
20240221,110400,2849207635,3185,3185,3185,3180,697
|
|
20240221,110300,2846988300,3190,3185,3190,3180,1897
|
|
20240221,110200,2840948710,3185,3190,3190,3180,7492
|
|
20240221,110100,2817075720,3190,3200,3200,3190,591
|
|
20240221,110000,2815187710,3200,3210,3210,3200,229
|
|
20240221,105900,2814454030,3195,3195,3215,3195,1313
|
|
20240221,105800,2810243115,3195,3195,3200,3195,527
|
|
20240221,105700,2808559250,3195,3210,3210,3195,3349
|
|
20240221,105600,2797839540,3215,3215,3215,3205,5460
|
|
20240221,105500,2780287170,3215,3195,3215,3195,1912
|
|
20240221,105400,2774148680,3195,3200,3210,3195,3779
|
|
20240221,105300,2762066635,3195,3200,3200,3195,962
|
|
20240221,105200,2758991015,3200,3195,3200,3195,187
|
|
20240221,105100,2758393000,3200,3200,3200,3195,871
|
|
20240221,105000,2755609065,3200,3195,3200,3195,587
|
|
20240221,104900,2753733085,3200,3210,3210,3200,8185
|
|
20240221,104800,2727522570,3205,3210,3210,3205,279
|
|
20240221,104700,2726627750,3210,3210,3210,3205,645
|
|
20240221,104600,2724558460,3210,3210,3210,3210,2197
|
|
20240221,104500,2717506090,3215,3210,3215,3210,116
|
|
20240221,104400,2717133635,3215,3215,3220,3215,505
|
|
20240221,104300,2715510055,3215,3220,3220,3210,210
|
|
20240221,104200,2714835650,3220,3215,3220,3215,1012
|
|
20240221,104100,2711581125,3215,3200,3215,3200,1040
|
|
20240221,104000,2708241450,3200,3220,3220,3200,14075
|
|
20240221,103900,2663126235,3220,3220,3220,3215,1272
|
|
20240221,103800,2659031485,3220,3220,3220,3215,2768
|
|
20240221,103700,2650123620,3220,3215,3220,3210,1042
|
|
20240221,103600,2646773580,3210,3210,3215,3210,1209
|
|
20240221,103500,2642888685,3215,3205,3215,3205,1933
|
|
20240221,103400,2636685660,3205,3205,3210,3200,2100
|
|
20240221,103300,2629953090,3210,3215,3215,3205,2338
|
|
20240221,103200,2622449165,3215,3205,3215,3205,3217
|
|
20240221,103100,2612124570,3210,3205,3210,3205,1208
|
|
20240221,103000,2608248415,3210,3190,3210,3190,5801
|
|
20240221,102900,2589661635,3200,3185,3200,3185,551
|
|
20240221,102800,2587903910,3185,3205,3210,3185,1086
|
|
20240221,102700,2584428760,3210,3205,3210,3200,360
|
|
20240221,102600,2583274935,3210,3205,3210,3200,1821
|
|
20240221,102500,2577437210,3205,3190,3210,3190,2558
|
|
20240221,102400,2569256860,3200,3205,3205,3180,6542
|
|
20240221,102300,2548401745,3205,3215,3215,3200,906
|
|
20240221,102200,2545492725,3215,3210,3215,3200,3101
|
|
20240221,102100,2535534400,3215,3195,3215,3195,3206
|
|
20240221,102000,2525267820,3195,3195,3195,3185,1667
|
|
20240221,101900,2519958275,3195,3190,3200,3185,1057
|
|
20240221,101800,2516590650,3185,3195,3200,3185,2569
|
|
20240221,101700,2508394340,3200,3190,3205,3190,1809
|
|
20240221,101600,2502601735,3205,3210,3210,3185,10490
|
|
20240221,101500,2469112605,3210,3200,3210,3200,5215
|
|
20240221,101400,2452401345,3200,3205,3205,3200,497
|
|
20240221,101300,2450808840,3205,3195,3205,3195,1295
|
|
20240221,101200,2446664810,3205,3195,3205,3190,5776
|
|
20240221,101100,2428198265,3195,3195,3200,3195,750
|
|
20240221,101000,2425802005,3195,3200,3210,3195,3745
|
|
20240221,100900,2413819660,3205,3195,3205,3195,368
|
|
20240221,100800,2412643755,3195,3195,3205,3195,2622
|
|
20240221,100700,2404265640,3200,3200,3210,3200,1017
|
|
20240221,100600,2401005130,3195,3200,3205,3195,1488
|
|
20240221,100500,2396248330,3200,3210,3210,3200,1143
|
|
20240221,100400,2392590480,3210,3205,3210,3200,1956
|
|
20240221,100300,2386321005,3210,3205,3210,3205,410
|
|
20240221,100200,2385006440,3205,3210,3210,3200,13191
|
|
20240221,100100,2342751825,3210,3210,3210,3205,377
|
|
20240221,100000,2341542010,3215,3215,3220,3210,2185
|
|
20240221,095900,2334524200,3215,3220,3220,3210,1262
|
|
20240221,095800,2330466860,3220,3220,3235,3215,986
|
|
20240221,095700,2327291850,3225,3235,3240,3220,3378
|
|
20240221,095600,2316390185,3245,3240,3245,3235,2766
|
|
20240221,095500,2307426730,3240,3235,3240,3235,1775
|
|
20240221,095400,2301682220,3230,3230,3235,3230,1069
|
|
20240221,095300,2298225620,3230,3225,3240,3215,5650
|
|
20240221,095200,2279983970,3225,3215,3225,3215,2283
|
|
20240221,095100,2272635215,3210,3215,3215,3205,6398
|
|
20240221,095000,2252103175,3215,3215,3220,3215,1708
|
|
20240221,094900,2246611455,3215,3210,3220,3210,2943
|
|
20240221,094800,2237140840,3220,3220,3225,3215,10547
|
|
20240221,094700,2203206860,3220,3225,3230,3220,4219
|
|
20240221,094600,2189597240,3230,3225,3230,3220,1538
|
|
20240221,094500,2184637815,3230,3220,3230,3215,1251
|
|
20240221,094400,2180610235,3220,3215,3230,3210,10346
|
|
20240221,094300,2147346760,3215,3195,3215,3195,4786
|
|
20240221,094200,2131990430,3195,3185,3200,3185,1544
|
|
20240221,094100,2127057595,3180,3185,3185,3180,4101
|
|
20240221,094000,2114013245,3190,3175,3190,3175,2308
|
|
20240221,093900,2106671435,3180,3190,3190,3175,4050
|
|
20240221,093800,2093798020,3190,3205,3205,3185,4983
|
|
20240221,093700,2077871220,3200,3185,3200,3180,4466
|
|
20240221,093600,2063635235,3185,3185,3185,3180,4350
|
|
20240221,093500,2049791840,3185,3180,3195,3180,1555
|
|
20240221,093400,2044838040,3180,3185,3200,3180,5159
|
|
20240221,093300,2028419440,3180,3180,3185,3180,6675
|
|
20240221,093200,2007188655,3180,3205,3205,3180,12786
|
|
20240221,093100,1966401045,3205,3205,3225,3200,4294
|
|
20240221,093000,1952650385,3205,3205,3230,3195,5670
|
|
20240221,092900,1934422995,3215,3190,3215,3185,9210
|
|
20240221,092800,1905007900,3190,3180,3190,3175,4796
|
|
20240221,092700,1889742430,3180,3180,3190,3165,14347
|
|
20240221,092600,1844176905,3180,3180,3180,3160,30517
|
|
20240221,092500,1747415705,3165,3205,3205,3165,51245
|
|
20240221,092400,1584482270,3205,3220,3220,3195,38982
|
|
20240221,092300,1459543400,3220,3215,3230,3210,19787
|
|
20240221,092200,1395886695,3215,3240,3240,3215,33803
|
|
20240221,092100,1286737210,3240,3245,3245,3240,3161
|
|
20240221,092000,1276495465,3240,3235,3250,3235,9041
|
|
20240221,091900,1247167995,3240,3240,3245,3235,11703
|
|
20240221,091800,1209259475,3240,3250,3255,3240,8993
|
|
20240221,091700,1180073050,3255,3250,3260,3250,3431
|
|
20240221,091600,1168918165,3250,3270,3285,3245,11037
|
|
20240221,091500,1132974750,3270,3275,3295,3270,4844
|
|
20240221,091400,1117087800,3275,3285,3295,3265,7848
|
|
20240221,091300,1091361885,3285,3290,3310,3275,8074
|
|
20240221,091200,1064747620,3305,3275,3320,3265,15794
|
|
20240221,091100,1012812280,3300,3255,3300,3255,13670
|
|
20240221,091000,968118300,3255,3270,3270,3240,4928
|
|
20240221,090900,952069520,3270,3235,3270,3235,20206
|
|
20240221,090800,886199300,3235,3240,3250,3230,31797
|
|
20240221,090700,783330750,3235,3250,3250,3230,37440
|
|
20240221,090600,661912960,3250,3280,3280,3250,35447
|
|
20240221,090500,546349405,3270,3285,3295,3270,9540
|
|
20240221,090400,515072045,3280,3280,3305,3270,22054
|
|
20240221,090300,442682970,3280,3300,3305,3265,23542
|
|
20240221,090200,365366530,3300,3285,3305,3280,15151
|
|
20240221,090100,315489340,3305,3275,3350,3275,35266
|
|
20240221,090000,198817010,3270,3285,3290,3250,59977
|